Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
CHFSZL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 26 2024 | 20.6763 | -0.15 | -0.70% | 20.8234 | 20.8234 | 20.6763 | 0 |
| Apr 25 2024 | 20.82265 | -0.13 | -0.64% | 20.93137 | 20.93137 | 20.82265 | 0 |
| Apr 24 2024 | 20.9575 | -0.12 | -0.58% | 20.99813 | 20.99813 | 20.9575 | 0 |
| Apr 23 2024 | 21.07975 | 0.13 | 0.62% | 20.92348 | 21.07975 | 20.92348 | 0 |
| Apr 22 2024 | 20.95022 | -0.20 | -0.96% | 21.08576 | 21.08576 | 20.95022 | 0 |
| Apr 21 2024 | 21.15276 | 0.00 | 0.00% | 21.15276 | 21.15276 | 21.15276 | 0 |
| Apr 20 2024 | 21.15276 | 0.00 | 0.00% | 21.15276 | 21.15276 | 21.15276 | 0 |
| Apr 19 2024 | 21.15276 | 0.19 | 0.90% | 20.95662 | 21.15276 | 20.95662 | 0 |
| Apr 18 2024 | 20.96505 | 0.13 | 0.61% | 20.84268 | 20.96505 | 20.84268 | 0 |
| Apr 17 2024 | 20.83829 | -0.03 | -0.14% | 20.90105 | 20.90105 | 20.83829 | 0 |
| Apr 16 2024 | 20.86853 | 0.11 | 0.51% | 20.84167 | 20.86853 | 20.84167 | 0 |
| Apr 15 2024 | 20.76199 | 0.18 | 0.88% | 20.56374 | 20.76199 | 20.57146 | 0 |
| Apr 14 2024 | 20.57992 | 0.00 | 0.00% | 20.57992 | 20.57992 | 20.57992 | 0 |
| Apr 13 2024 | 20.57992 | 0.00 | 0.00% | 20.57992 | 20.57992 | 20.57992 | 0 |
| Apr 12 2024 | 20.57992 | -0.04 | -0.21% | 20.68764 | 20.68764 | 20.57992 | 0 |
| Apr 11 2024 | 20.62381 | 0.14 | 0.69% | 20.50072 | 20.62381 | 20.50072 | 0 |
| Apr 10 2024 | 20.48276 | 0.01 | 0.05% | 20.48827 | 20.48827 | 20.48276 | 0 |
| Apr 09 2024 | 20.47262 | 0.04 | 0.17% | 20.44046 | 20.47262 | 20.44046 | 0 |
| Apr 08 2024 | 20.43724 | -0.17 | -0.84% | 20.58552 | 20.58552 | 20.43724 | 0 |
| Apr 07 2024 | 20.60963 | 0.00 | 0.00% | 20.60963 | 20.60963 | 20.60963 | 0 |
| Apr 06 2024 | 20.60963 | 0.00 | 0.00% | 20.60963 | 20.60963 | 20.60963 | 0 |
| Apr 05 2024 | 20.60963 | 0.08 | 0.39% | 20.67882 | 20.67882 | 20.59235 | 0 |
| Apr 04 2024 | 20.52957 | -0.17 | -0.83% | 20.70878 | 20.70878 | 20.52957 | 0 |
| Apr 03 2024 | 20.7017 | -0.01 | -0.07% | 20.67178 | 20.7017 | 20.67178 | 0 |
| Apr 02 2024 | 20.71531 | -0.23 | -1.09% | 20.71276 | 20.94318 | 20.71276 | 0 |
| Apr 01 2024 | 20.94318 | -0.01 | -0.05% | 20.94318 | 20.94318 | 20.94318 | 0 |
| Mar 31 2024 | 20.95287 | 0.00 | 0.00% | 20.95287 | 20.95287 | 20.95287 | 0 |
| Mar 30 2024 | 20.95287 | -0.01 | -0.04% | 20.95287 | 20.96149 | 20.95287 | 0 |
| Mar 29 2024 | 20.96149 | -0.06 | -0.31% | 21.12295 | 21.12404 | 20.96149 | 0 |
| Mar 28 2024 | 21.02639 | 0.15 | 0.71% | 20.91396 | 21.02639 | 20.89689 | 0 |
| Mar 27 2024 | 20.879 | -0.07 | -0.33% | 20.98829 | 20.97767 | 20.879 | 0 |
| Mar 26 2024 | 20.94717 | -0.17 | -0.82% | 21.05522 | 21.05522 | 20.94717 | 0 |
| Mar 25 2024 | 21.11987 | 0.10 | 0.48% | 21.22099 | 21.22099 | 21.11987 | 0 |
| Mar 24 2024 | 21.01832 | -0.15 | -0.70% | 21.01832 | 21.01832 | 21.01832 | 0 |
| Mar 23 2024 | 21.16615 | 0.00 | 0.00% | 21.16615 | 21.16615 | 21.16615 | 0 |
| Mar 22 2024 | 21.16615 | 0.18 | 0.86% | 20.9798 | 21.16615 | 20.9798 | 0 |
| Mar 21 2024 | 20.98647 | -0.23 | -1.09% | 21.19136 | 21.1803 | 20.98647 | 0 |
| Mar 20 2024 | 21.21758 | -0.15 | -0.72% | 21.31532 | 21.31532 | 21.21758 | 0 |
| Mar 19 2024 | 21.37229 | 0.07 | 0.33% | 21.28347 | 21.37229 | 21.28347 | 0 |
| Mar 18 2024 | 21.301 | 0.15 | 0.71% | 21.12727 | 21.35899 | 21.12727 | 0 |
| Mar 17 2024 | 21.15145 | 0.00 | 0.00% | 21.15145 | 21.15145 | 21.15145 | 0 |
| Mar 16 2024 | 21.15145 | 0.00 | 0.00% | 21.15145 | 21.15145 | 21.15145 | 0 |
| Mar 15 2024 | 21.15145 | -0.03 | -0.12% | 21.14717 | 21.15145 | 21.15102 | 0 |
| Mar 14 2024 | 21.17665 | -0.08 | -0.37% | 21.21025 | 21.21025 | 21.17665 | 0 |
| Mar 13 2024 | 21.25611 | 0.06 | 0.30% | 21.17339 | 21.25611 | 21.17339 | 0 |
| Mar 12 2024 | 21.19262 | -0.14 | -0.64% | 21.33632 | 21.32132 | 21.19262 | 0 |
| Mar 11 2024 | 21.32921 | 0.08 | 0.38% | 21.23809 | 21.32921 | 21.23809 | 0 |
| Mar 10 2024 | 21.24772 | 0.00 | 0.00% | 21.24772 | 21.24772 | 21.24772 | 0 |
| Mar 09 2024 | 21.24772 | -0.02 | -0.10% | 21.24772 | 21.26834 | 21.24772 | 0 |
| Mar 08 2024 | 21.26834 | -0.02 | -0.09% | 21.30479 | 21.30479 | 21.26834 | 0 |
| Mar 07 2024 | 21.28729 | -0.02 | -0.11% | 21.34275 | 21.34368 | 21.28729 | 0 |
| Mar 06 2024 | 21.31137 | -0.09 | -0.41% | 21.44469 | 21.44469 | 21.31137 | 0 |
| Mar 05 2024 | 21.39842 | -0.17 | -0.77% | 21.53993 | 21.53993 | 21.39842 | 0 |
| Mar 04 2024 | 21.56462 | -0.08 | -0.36% | 21.6495 | 21.6495 | 21.56462 | 0 |
| Mar 03 2024 | 21.64171 | 0.00 | 0.00% | 21.64171 | 21.64171 | 21.64171 | 0 |
| Mar 02 2024 | 21.64171 | 0.00 | 0.00% | 21.64171 | 21.64171 | 21.64171 | 0 |
| Mar 01 2024 | 21.64171 | -0.21 | -0.97% | 21.77864 | 21.77864 | 21.64171 | 0 |
| Feb 29 2024 | 21.85344 | -0.01 | -0.03% | 21.88769 | 21.88769 | 21.85344 | 0 |
| Feb 28 2024 | 21.85967 | 0.08 | 0.38% | 21.82045 | 21.8885 | 21.82045 | 0 |
| Feb 27 2024 | 21.77795 | -0.14 | -0.66% | 21.91207 | 21.91207 | 21.77795 | 0 |
| Feb 26 2024 | 21.92286 | 0.04 | 0.19% | 21.88852 | 21.92286 | 21.88852 | 0 |
| Feb 25 2024 | 21.8806 | 0.00 | 0.00% | 21.8806 | 21.8806 | 21.8806 | 0 |
| Feb 24 2024 | 21.8806 | -0.03 | -0.15% | 21.8806 | 21.91311 | 21.8806 | 0 |
| Feb 23 2024 | 21.91311 | 0.30 | 1.39% | 21.60302 | 21.91311 | 21.60302 | 0 |
| Feb 22 2024 | 21.61209 | 0.12 | 0.55% | 21.46377 | 21.61209 | 21.46377 | 0 |
| Feb 21 2024 | 21.49347 | -0.06 | -0.27% | 21.53799 | 21.53799 | 21.49347 | 0 |
| Feb 20 2024 | 21.55179 | -0.01 | -0.06% | 21.51531 | 21.55179 | 21.51531 | 0 |
| Feb 19 2024 | 21.56396 | 0.12 | 0.58% | 21.43079 | 21.56396 | 21.43079 | 0 |
| Feb 18 2024 | 21.44039 | 0.00 | 0.00% | 21.44039 | 21.44039 | 21.44039 | 0 |
| Feb 17 2024 | 21.44129 | 0.00 | 0.00% | 21.44129 | 21.44129 | 21.44129 | 0 |
| Feb 16 2024 | 21.44129 | -0.08 | -0.37% | 21.52856 | 21.52856 | 21.44129 | 0 |
| Feb 15 2024 | 21.52175 | -0.06 | -0.29% | 21.57653 | 21.57653 | 21.52175 | 0 |
| Feb 14 2024 | 21.58357 | 0.16 | 0.77% | 21.37064 | 21.58357 | 21.37064 | 0 |
| Feb 13 2024 | 21.41889 | -0.32 | -1.46% | 21.72258 | 21.72258 | 21.41889 | 0 |
| Feb 12 2024 | 21.73641 | 0.00 | -0.01% | 21.69266 | 21.73641 | 21.69381 | 0 |
| Feb 11 2024 | 21.73895 | 0.00 | 0.00% | 21.73895 | 21.73895 | 21.73895 | 0 |
| Feb 10 2024 | 21.73895 | 0.02 | 0.11% | 21.73895 | 21.73895 | 21.73895 | 0 |
| Feb 09 2024 | 21.7152 | 0.01 | 0.03% | 21.69029 | 21.7152 | 21.69029 | 0 |
| Feb 08 2024 | 21.70828 | 0.03 | 0.14% | 21.63089 | 21.70828 | 21.63331 | 0 |
| Feb 07 2024 | 21.67741 | -0.04 | -0.19% | 21.75265 | 21.75265 | 21.67741 | 0 |
| Feb 06 2024 | 21.71923 | -0.06 | -0.28% | 21.77987 | 21.77987 | 21.70683 | 0 |
| Feb 05 2024 | 21.78115 | 0.08 | 0.35% | 21.70124 | 21.7956 | 21.70565 | 0 |
| Feb 04 2024 | 21.70588 | -0.08 | -0.38% | 21.70588 | 21.78943 | 21.70588 | 0 |
| Feb 03 2024 | 21.78943 | 0.00 | 0.00% | 21.78943 | 21.78943 | 21.78943 | 0 |
| Feb 02 2024 | 21.78943 | 0.08 | 0.39% | 21.73162 | 21.78943 | 21.73162 | 0 |
| Feb 01 2024 | 21.70461 | -0.03 | -0.12% | 21.77755 | 21.77755 | 21.70136 | 0 |
| Jan 31 2024 | 21.73039 | -0.15 | -0.70% | 21.90889 | 21.90889 | 21.71599 | 0 |
| Jan 30 2024 | 21.88289 | 0.14 | 0.66% | 21.76605 | 21.88289 | 21.76605 | 0 |
| Jan 29 2024 | 21.73857 | 0.00 | -0.01% | 21.80109 | 21.80109 | 21.73857 | 0 |
| Jan 28 2024 | 21.74131 | 0.00 | 0.00% | 21.74131 | 21.74131 | 21.74131 | 0 |
| Jan 27 2024 | 21.74131 | -0.01 | -0.04% | 21.74131 | 21.75057 | 21.74131 | 0 |
